Nuance Communicatns (NQ: NUAN )

55.33 USD -0.01 (-0.02%)
Official Closing Price Updated: 4:05 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 16.87 17.37 16.87 17.32 1,977,800 +0.39(+2.30%)
Sep 27, 2018 16.95 17.04 16.83 16.93 2,321,751 +0.02(+0.12%)
Sep 26, 2018 17.21 17.28 16.86 16.91 3,625,314 -0.29(-1.69%)
Sep 25, 2018 16.93 17.42 16.91 17.20 2,962,384 +0.27(+1.59%)
Sep 24, 2018 16.75 16.97 16.60 16.93 2,911,222 +0.10(+0.59%)
Sep 21, 2018 17.10 17.33 16.82 16.83 3,921,500 -0.24(-1.41%)
Sep 20, 2018 16.81 17.07 16.55 17.07 1,669,895 +0.28(+1.67%)
Sep 19, 2018 17.03 17.12 16.73 16.79 2,071,863 -0.26(-1.52%)
Sep 18, 2018 16.69 17.08 16.50 17.05 2,140,796 +0.36(+2.16%)
Sep 17, 2018 16.68 16.76 16.44 16.69 1,794,324 -0.05(-0.30%)
Sep 14, 2018 16.59 16.80 16.53 16.74 1,267,300 +0.14(+0.84%)
Sep 13, 2018 16.61 16.89 16.47 16.60 2,255,821 +0.02(+0.12%)
Sep 12, 2018 16.50 16.64 16.33 16.58 1,726,654 +0.09(+0.55%)
Sep 11, 2018 16.36 16.59 16.36 16.49 1,366,148 +0.04(+0.24%)
Sep 10, 2018 16.58 16.63 16.37 16.45 2,158,072 -0.06(-0.36%)
Sep 07, 2018 16.20 16.75 16.10 16.51 2,917,800 +0.31(+1.91%)
Sep 06, 2018 16.00 16.22 15.84 16.20 2,723,686 +0.19(+1.19%)
Sep 05, 2018 16.46 16.46 15.99 16.01 1,405,848 -0.49(-2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.